Rangers Protocol Historical Data

RPG Page 9
Download
Date Close Price change Market cap Trading volume
Jun 8, 2024 $ 2.63
+14.25%
$ 73.71 million $ 172,077
Jun 7, 2024 $ 2.3
-1.64%
$ 64.51 million $ 174,438
Jun 6, 2024 $ 2.34
+1.87%
$ 65.56 million $ 189,220
Jun 5, 2024 $ 2.29
-0.82%
$ 64.36 million $ 169,546
Jun 4, 2024 $ 2.31
-1.46%
$ 64.87 million $ 184,691
Jun 3, 2024 $ 2.35
+0.04%
$ 65.85 million $ 164,961
Jun 2, 2024 $ 2.35
-3.18%
$ 65.83 million $ 155,562
Jun 1, 2024 $ 2.42
-1.00%
$ 67.98 million $ 151,328
May 31, 2024 $ 2.45
-0.71%
$ 68.66 million $ 164,042
May 30, 2024 $ 2.46
+4.28%
$ 69.11 million $ 192,470
May 29, 2024 $ 2.36
-3.86%
$ 66.31 million $ 152,543
May 28, 2024 $ 2.46
+13.82%
$ 68.93 million $ 161,571
May 27, 2024 $ 2.16
-1.52%
$ 60.59 million $ 158,310
May 26, 2024 $ 2.19
-0.35%
$ 61.47 million $ 172,836
May 25, 2024 $ 2.2
-1.12%
$ 61.6 million $ 184,492
May 24, 2024 $ 2.22
-1.54%
$ 62.35 million $ 172,882
May 23, 2024 $ 2.26
-2.27%
$ 63.34 million $ 163,556
May 22, 2024 $ 2.33
-0.03%
$ 65.42 million $ 152,972
May 21, 2024 $ 2.33
+6.06%
$ 65.45 million $ 177,516
May 20, 2024 $ 2.2
+1.02%
$ 61.69 million $ 194,221
May 19, 2024 $ 2.18
-4.75%
$ 61.05 million $ 173,220
May 18, 2024 $ 2.28
+11.64%
$ 64.05 million $ 158,881
May 17, 2024 $ 2.04
-7.82%
$ 57.36 million $ 157,049
May 16, 2024 $ 2.22
+16.76%
$ 62.24 million $ 185,073
May 15, 2024 $ 1.9
+1.50%
$ 53.33 million $ 206,258
May 14, 2024 $ 1.87
-0.53%
$ 52.55 million $ 163,045
May 13, 2024 $ 1.88
+6.62%
$ 52.85 million $ 163,496
May 12, 2024 $ 1.76
-1.94%
$ 49.42 million $ 196,234
May 11, 2024 $ 1.79
-2.94%
$ 50.36 million $ 194,881
May 10, 2024 $ 1.85
+3.07%
$ 51.89 million $ 186,491
May 9, 2024 $ 1.79
-4.10%
$ 50.34 million $ 179,957
May 8, 2024 $ 1.87
-1.85%
$ 52.48 million $ 154,470
May 7, 2024 $ 1.91
-1.45%
$ 53.45 million $ 152,428
May 6, 2024 $ 1.93
+1.36%
$ 54.24 million $ 185,340
May 5, 2024 $ 1.91
+1.25%
$ 53.55 million $ 166,460
May 4, 2024 $ 1.88
-6.83%
$ 52.88 million $ 163,120
May 3, 2024 $ 1.98
+0.04%
$ 55.68 million $ 194,289
May 2, 2024 $ 1.98
+0.30%
$ 55.67 million $ 178,638
May 1, 2024 $ 2
-1.40%
$ 55.51 million $ 172,996
Apr 30, 2024 $ 2.03
+0.56%
$ 57.01 million $ 188,817
Apr 29, 2024 $ 2.02
-4.48%
$ 56.66 million $ 154,937
Apr 28, 2024 $ 2.11
-0.37%
$ 59.31 million $ 172,052
Apr 27, 2024 $ 2.12
-3.31%
$ 59.51 million $ 166,058
Apr 26, 2024 $ 2.19
-0.33%
$ 61.57 million $ 197,976
Apr 25, 2024 $ 2.2
-8.62%
$ 61.74 million $ 194,447
Apr 24, 2024 $ 2.41
-1.48%
$ 67.61 million $ 157,416
Apr 23, 2024 $ 2.43
+38.53%
$ 68.3 million $ 184,102
Apr 22, 2024 $ 1.76
-0.33%
$ 49.3 million $ 176,233
Apr 21, 2024 $ 1.76
+8.53%
$ 49.43 million $ 196,432
Apr 20, 2024 $ 1.62
-1.28%
$ 45.54 million $ 160,445